Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-20) |
-0.50 | -2.22% | 400,300 | 0 | 0 |
21.60
22.50
22
|
2 tháng
(2024-07-22) |
-0.31 | -1.41% | 734,100 | 0 | 0 |
21.60
23
22
|
3 tháng
(2024-06-21) |
-1.49 | -6.34% | 1,134,500 | 0 | 0 |
21.60
23.88
22
|
6 tháng
(2024-03-25) |
0.37 | 1.71% | 2,343,871 | 0 | 0 |
19.28
23.88
22
|
12 tháng
(2023-09-25) |
7.61 | 52.91% | 3,406,529 | 0 | -0.0 |
14.29
23.88
22
|
24 tháng
(2022-09-30) |
10.55 | 92.12% | 4,443,669 | 1,295 | 0.0 |
10.08
23.88
22
|
36 tháng
(2021-10-05) |
15.15 | 221.12% | 8,328,892 | 1,195 | 0.0 |
6.85
23.88
22
|
60 tháng
(2019-10-16) |
11.63 | 112.06% | 9,508,479 | 1,195 | 0.0 |
5.87
23.88
22
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
25/11/2019 |
10.77
|
0 | 8.81 | 10.77 | 10.77 | 0 | 0 | 0 |
22/11/2019 |
8.81
|
2,109 | 10.18 | 11.55 | 8.81 | 0 | 0 | 0 |
21/11/2019 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
20/11/2019 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
19/11/2019 |
10.18
|
0 | 10.18 | 10.18 | 10.18 | 0 | 0 | 0 |
18/11/2019 |
10.18
|
0 | 9.10 | 10.18 | 10.18 | 0 | 0 | 0 |
15/11/2019 |
9.10
|
2,400 | 9.89 | 10.47 | 9.10 | 0 | 0 | 0 |
14/11/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
13/11/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
12/11/2019 |
9.89
|
0 | 9.89 | 9.89 | 9.89 | 0 | 0 | 0 |
11/11/2019 |
9.89
|
0 | 9.30 | 9.89 | 9.89 | 0 | 0 | 0 |
08/11/2019 |
9.30
|
3,200 | 10.57 | 10.57 | 9.00 | 0 | 0 | 0 |
07/11/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
06/11/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
05/11/2019 |
10.57
|
0 | 10.57 | 10.57 | 10.57 | 0 | 0 | 0 |
04/11/2019 |
10.57
|
0 | 9.20 | 10.57 | 10.57 | 0 | 0 | 0 |
01/11/2019 |
9.20
|
3,700 | 10.08 | 10.86 | 9.20 | 0 | 0 | 0 |
31/10/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
30/10/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
29/10/2019 |
10.08
|
0 | 10.08 | 10.08 | 10.08 | 0 | 0 | 0 |
28/10/2019 |
10.08
|
0 | 9.59 | 10.08 | 10.08 | 0 | 0 | 0 |
25/10/2019 |
9.59
|
4,700 | 10.77 | 11.06 | 9.20 | 0 | 0 | 0 |
24/10/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
23/10/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
22/10/2019 |
10.77
|
0 | 10.77 | 10.77 | 10.77 | 0 | 0 | 0 |
21/10/2019 |
10.77
|
0 | 10.28 | 10.77 | 10.77 | 0 | 0 | 0 |
18/10/2019 |
10.28
|
2,400 | 10.37 | 11.74 | 9.30 | 0 | 0 | 0 |
17/10/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
16/10/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
15/10/2019 |
10.37
|
0 | 10.37 | 10.37 | 10.37 | 0 | 0 | 0 |
14/10/2019 |
10.37
|
0 | 10.47 | 10.37 | 10.37 | 0 | 0 | 0 |
11/10/2019 |
10.47
|
3,000 | 10.28 | 10.67 | 9.79 | 0 | 0 | 0 |
10/10/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
09/10/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
08/10/2019 |
10.28
|
0 | 10.28 | 10.28 | 10.28 | 0 | 0 | 0 |
07/10/2019 |
10.28
|
0 | 10.47 | 10.28 | 10.28 | 0 | 0 | 0 |
04/10/2019 |
10.47
|
9,208 | 11.16 | 11.45 | 9.49 | 0 | 0 | 0 |
03/10/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
02/10/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
01/10/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
30/09/2019 |
11.16
|
0 | 9.98 | 11.16 | 11.16 | 0 | 0 | 0 |
27/09/2019 |
9.98
|
2,829 | 11.74 | 12.14 | 9.98 | 0 | 0 | 0 |
26/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
25/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
24/09/2019 |
11.74
|
0 | 11.74 | 11.74 | 11.74 | 0 | 0 | 0 |
23/09/2019 |
11.74
|
0 | 11.35 | 11.74 | 11.74 | 0 | 0 | 0 |
20/09/2019 |
11.35
|
1,419 | 11.65 | 11.84 | 10.28 | 0 | 0 | 0 |
19/09/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
18/09/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
17/09/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
16/09/2019 |
11.65
|
0 | 11.74 | 11.65 | 11.65 | 0 | 0 | 0 |
13/09/2019 |
11.74
|
1,510 | 11.16 | 11.74 | 11.16 | 0 | 0 | 0 |
12/09/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
11/09/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
10/09/2019 |
11.16
|
0 | 11.16 | 11.16 | 11.16 | 0 | 0 | 0 |
09/09/2019 |
11.16
|
0 | 10.67 | 11.16 | 11.16 | 0 | 0 | 0 |
06/09/2019 |
10.67
|
1,900 | 11.45 | 11.65 | 9.89 | 0 | 0 | 0 |
05/09/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
04/09/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
03/09/2019 |
11.45
|
0 | 12.14 | 11.45 | 11.45 | 0 | 0 | 0 |
30/08/2019 |
12.14
|
2,935 | 12.14 | 12.43 | 10.37 | 0 | 0 | 0 |
29/08/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
28/08/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
27/08/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
26/08/2019 |
12.14
|
0 | 12.14 | 12.14 | 12.14 | 0 | 0 | 0 |
23/08/2019 |
12.14
|
1,000 | 11.35 | 12.14 | 12.14 | 0 | 0 | 0 |
22/08/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
21/08/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
20/08/2019 |
11.35
|
0 | 11.35 | 11.35 | 11.35 | 0 | 0 | 0 |
19/08/2019 |
11.35
|
0 | 12.14 | 11.35 | 11.35 | 0 | 0 | 0 |
16/08/2019 |
12.14
|
5,313 | 10.96 | 12.43 | 10.67 | 0 | 0 | 0 |
15/08/2019 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
14/08/2019 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
13/08/2019 |
10.96
|
0 | 10.96 | 10.96 | 10.96 | 0 | 0 | 0 |
12/08/2019 |
10.96
|
0 | 10.28 | 10.96 | 10.96 | 0 | 0 | 0 |
09/08/2019 |
10.28
|
6,297 | 11.45 | 12.92 | 10.28 | 0 | 0 | 0 |
08/08/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
07/08/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
06/08/2019 |
11.45
|
0 | 11.45 | 11.45 | 11.45 | 0 | 0 | 0 |
05/08/2019 |
11.45
|
0 | 10.77 | 11.45 | 11.45 | 0 | 0 | 0 |
02/08/2019 |
10.77
|
1,300 | 11.65 | 13.21 | 10.77 | 0 | 0 | 0 |
01/08/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
31/07/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
30/07/2019 |
11.65
|
0 | 11.65 | 11.65 | 11.65 | 0 | 0 | 0 |
29/07/2019 |
11.65
|
0 | 10.96 | 11.65 | 11.65 | 0 | 0 | 0 |
26/07/2019 |
10.96
|
2,227 | 11.84 | 12.53 | 10.86 | 0 | 0 | 0 |
25/07/2019 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
24/07/2019 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
23/07/2019 |
11.84
|
0 | 11.84 | 11.84 | 11.84 | 0 | 0 | 0 |
22/07/2019 |
11.84
|
0 | 11.65 | 11.84 | 11.84 | 0 | 0 | 0 |
19/07/2019 |
11.65
|
940 | 13.41 | 13.70 | 11.55 | 0 | 0 | 0 |
18/07/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
17/07/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
16/07/2019 |
13.41
|
0 | 13.41 | 13.41 | 13.41 | 0 | 0 | 0 |
15/07/2019 |
13.41
|
0 | 13.21 | 13.41 | 13.41 | 0 | 0 | 0 |
12/07/2019 |
13.21
|
1,100 | 13.11 | 13.41 | 13.21 | 0 | 0 | 0 |
11/07/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
10/07/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
09/07/2019 |
13.11
|
0 | 13.11 | 13.11 | 13.11 | 0 | 0 | 0 |
08/07/2019 |
13.11
|
0 | 12.43 | 13.11 | 13.11 | 0 | 0 | 0 |